International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
81.88
+1.28 (1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
81.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.08 | 82.95 | 80.19 | 81.88 | 81.88 | 1.59% | 436,793 |
| Apr 27, 2026 | 81.93 | 81.93 | 78.24 | 80.60 | 80.60 | 1.32% | 529,261 |
| Apr 24, 2026 | 76.31 | 79.80 | 76.31 | 79.55 | 79.55 | 3.57% | 556,482 |
| Apr 23, 2026 | 76.50 | 77.47 | 76.21 | 76.81 | 76.81 | 0.71% | 307,716 |
| Apr 22, 2026 | 75.92 | 76.39 | 73.14 | 76.27 | 76.27 | 0.41% | 517,683 |
| Apr 21, 2026 | 78.45 | 79.07 | 75.56 | 75.96 | 75.96 | -1.94% | 461,945 |
| Apr 20, 2026 | 75.85 | 77.79 | 73.89 | 77.46 | 77.46 | 1.29% | 345,592 |
| Apr 17, 2026 | 77.00 | 78.40 | 74.92 | 76.47 | 76.47 | 1.11% | 517,286 |
| Apr 16, 2026 | 74.50 | 75.90 | 72.80 | 75.63 | 75.63 | 1.53% | 470,835 |
| Apr 15, 2026 | 74.50 | 76.00 | 73.54 | 74.49 | 74.49 | 2.76% | 486,768 |
| Apr 14, 2026 | 75.96 | 76.05 | 72.31 | 72.49 | 72.49 | -3.62% | 365,235 |
| Apr 13, 2026 | 74.59 | 77.01 | 74.34 | 75.21 | 75.21 | 1.83% | 467,239 |
| Apr 10, 2026 | 73.38 | 74.58 | 72.34 | 73.86 | 73.86 | -1.45% | 419,834 |
| Apr 9, 2026 | 76.90 | 77.59 | 73.82 | 74.95 | 74.95 | -1.91% | 611,335 |
| Apr 8, 2026 | 71.86 | 76.42 | 71.30 | 76.41 | 76.41 | 3.72% | 560,414 |
| Apr 7, 2026 | 76.21 | 77.11 | 73.33 | 73.67 | 73.67 | -2.72% | 724,360 |
| Apr 6, 2026 | 75.38 | 76.21 | 74.02 | 75.73 | 75.73 | 0.46% | 453,025 |
| Apr 2, 2026 | 71.15 | 75.72 | 70.59 | 75.38 | 75.38 | 4.36% | 431,277 |
| Apr 1, 2026 | 72.72 | 73.85 | 71.31 | 72.23 | 72.23 | -0.89% | 453,786 |
| Mar 31, 2026 | 71.29 | 73.45 | 71.16 | 72.88 | 72.88 | 2.75% | 501,983 |
| Mar 30, 2026 | 71.74 | 72.49 | 69.83 | 70.93 | 70.93 | -0.32% | 684,741 |
| Mar 27, 2026 | 69.05 | 71.37 | 68.95 | 71.16 | 71.16 | 1.64% | 311,888 |
| Mar 26, 2026 | 71.03 | 72.05 | 69.82 | 70.01 | 70.01 | -0.37% | 351,003 |
| Mar 25, 2026 | 71.88 | 72.56 | 69.40 | 70.27 | 70.27 | -3.94% | 410,115 |
| Mar 24, 2026 | 70.96 | 73.61 | 70.56 | 73.15 | 73.15 | 4.50% | 439,877 |
| Mar 23, 2026 | 67.76 | 70.40 | 67.31 | 70.00 | 70.00 | 3.32% | 495,140 |
| Mar 20, 2026 | 70.54 | 70.55 | 67.31 | 67.75 | 67.75 | -5.30% | 1,115,205 |
| Mar 19, 2026 | 68.29 | 71.94 | 67.65 | 71.54 | 69.39 | 3.17% | 520,087 |
| Mar 18, 2026 | 68.89 | 70.95 | 68.24 | 69.34 | 67.26 | 2.38% | 742,223 |
| Mar 17, 2026 | 69.68 | 69.68 | 67.14 | 67.73 | 65.69 | -1.31% | 516,214 |
| Mar 16, 2026 | 66.50 | 68.72 | 66.44 | 68.63 | 66.57 | 4.13% | 547,839 |
| Mar 13, 2026 | 66.34 | 66.97 | 65.42 | 65.91 | 63.93 | -1.24% | 478,590 |
| Mar 12, 2026 | 69.57 | 69.57 | 66.64 | 66.74 | 64.73 | -5.23% | 741,388 |
| Mar 11, 2026 | 72.71 | 72.71 | 69.67 | 70.42 | 68.30 | -4.02% | 612,883 |
| Mar 10, 2026 | 75.04 | 76.76 | 73.04 | 73.37 | 71.17 | -3.15% | 782,581 |
| Mar 9, 2026 | 74.00 | 77.44 | 73.50 | 75.76 | 73.48 | 4.63% | 1,600,232 |
| Mar 6, 2026 | 71.18 | 72.70 | 70.01 | 72.41 | 70.23 | -0.19% | 608,661 |
| Mar 5, 2026 | 74.52 | 74.79 | 71.40 | 72.55 | 70.37 | -3.83% | 919,687 |
| Mar 4, 2026 | 74.02 | 76.11 | 73.50 | 75.44 | 73.17 | -0.22% | 701,758 |
| Mar 3, 2026 | 73.50 | 76.82 | 72.98 | 75.61 | 73.34 | -1.16% | 894,105 |
| Mar 2, 2026 | 78.32 | 78.51 | 74.09 | 76.50 | 74.20 | 1.28% | 1,168,232 |
| Feb 27, 2026 | 73.39 | 75.64 | 72.12 | 75.53 | 73.26 | 4.16% | 1,181,263 |
| Feb 26, 2026 | 71.60 | 72.73 | 68.88 | 72.51 | 70.33 | 4.30% | 861,013 |
| Feb 25, 2026 | 70.00 | 70.37 | 69.02 | 69.52 | 67.43 | -0.37% | 659,492 |
| Feb 24, 2026 | 67.71 | 69.95 | 67.16 | 69.78 | 67.68 | 4.06% | 511,847 |
| Feb 23, 2026 | 66.80 | 67.40 | 65.87 | 67.06 | 65.04 | -0.61% | 424,177 |
| Feb 20, 2026 | 66.64 | 67.49 | 65.88 | 67.47 | 65.44 | 0.66% | 518,797 |
| Feb 19, 2026 | 66.00 | 67.45 | 65.42 | 67.03 | 65.02 | 2.54% | 481,373 |
| Feb 18, 2026 | 65.09 | 66.68 | 64.92 | 65.37 | 63.41 | 1.47% | 672,308 |
| Feb 17, 2026 | 63.29 | 64.68 | 62.80 | 64.42 | 62.48 | 0.73% | 306,551 |
| Feb 13, 2026 | 62.10 | 63.95 | 61.96 | 63.95 | 62.03 | 3.03% | 343,925 |
| Feb 12, 2026 | 63.19 | 63.59 | 61.69 | 62.07 | 60.20 | -1.27% | 464,011 |
| Feb 11, 2026 | 61.85 | 62.96 | 61.04 | 62.87 | 60.98 | 3.68% | 506,476 |
| Feb 10, 2026 | 60.50 | 61.04 | 60.26 | 60.64 | 58.82 | -0.62% | 468,208 |
| Feb 9, 2026 | 60.98 | 61.56 | 60.59 | 61.02 | 59.19 | -0.07% | 367,238 |
| Feb 6, 2026 | 58.64 | 61.25 | 58.64 | 61.06 | 59.22 | 4.16% | 323,282 |
| Feb 5, 2026 | 58.36 | 59.99 | 58.00 | 58.62 | 56.86 | -0.58% | 436,807 |
| Feb 4, 2026 | 61.05 | 61.05 | 58.73 | 58.96 | 57.19 | -3.38% | 576,706 |
| Feb 3, 2026 | 60.75 | 61.20 | 59.00 | 61.02 | 59.19 | 1.06% | 409,134 |
| Feb 2, 2026 | 58.56 | 60.83 | 58.19 | 60.38 | 58.57 | 1.22% | 412,684 |
| Jan 30, 2026 | 58.63 | 60.43 | 58.60 | 59.65 | 57.86 | 0.56% | 758,793 |
| Jan 29, 2026 | 60.46 | 60.59 | 58.21 | 59.32 | 57.54 | -0.57% | 632,063 |
| Jan 28, 2026 | 57.72 | 60.00 | 57.69 | 59.66 | 57.87 | 3.85% | 532,707 |
| Jan 27, 2026 | 56.90 | 58.11 | 56.90 | 57.45 | 55.72 | 0.67% | 472,200 |
| Jan 26, 2026 | 57.98 | 58.89 | 56.83 | 57.07 | 55.35 | -0.33% | 578,284 |
| Jan 23, 2026 | 58.43 | 58.98 | 57.06 | 57.26 | 55.54 | 1.71% | 515,514 |
| Jan 22, 2026 | 57.95 | 58.06 | 55.83 | 56.30 | 54.61 | -3.05% | 497,540 |
| Jan 21, 2026 | 57.18 | 58.25 | 56.72 | 58.07 | 56.32 | 3.24% | 610,401 |
| Jan 20, 2026 | 56.00 | 56.71 | 55.48 | 56.25 | 54.56 | -0.21% | 427,936 |
| Jan 16, 2026 | 56.31 | 57.09 | 55.59 | 56.37 | 54.68 | 1.06% | 448,404 |
| Jan 15, 2026 | 57.06 | 57.09 | 54.27 | 55.78 | 54.10 | -1.20% | 447,211 |
| Jan 14, 2026 | 56.70 | 57.36 | 55.74 | 56.46 | 54.76 | 1.09% | 557,933 |
| Jan 13, 2026 | 55.09 | 56.91 | 55.09 | 55.85 | 54.17 | 2.55% | 676,613 |
| Jan 12, 2026 | 54.92 | 55.25 | 53.81 | 54.46 | 52.82 | 0.09% | 671,384 |
| Jan 9, 2026 | 54.66 | 54.67 | 53.30 | 54.41 | 52.77 | -0.18% | 489,302 |
| Jan 8, 2026 | 54.14 | 54.60 | 53.15 | 54.51 | 52.87 | 0.74% | 671,976 |
| Jan 7, 2026 | 50.25 | 54.27 | 49.73 | 54.11 | 52.48 | 11.66% | 1,107,551 |
| Jan 6, 2026 | 47.99 | 48.91 | 47.06 | 48.46 | 47.00 | 3.52% | 727,928 |
| Jan 5, 2026 | 47.43 | 48.45 | 46.79 | 46.81 | 45.40 | -0.38% | 675,400 |
| Jan 2, 2026 | 48.20 | 48.20 | 46.09 | 46.99 | 45.58 | -3.21% | 494,480 |
| Dec 31, 2025 | 49.02 | 49.02 | 48.05 | 48.55 | 47.09 | 0.39% | 301,826 |
| Dec 30, 2025 | 49.33 | 49.45 | 48.26 | 48.36 | 46.91 | -1.61% | 280,639 |
| Dec 29, 2025 | 48.45 | 49.37 | 48.13 | 49.15 | 47.67 | 1.26% | 288,940 |
| Dec 26, 2025 | 48.19 | 48.76 | 47.83 | 48.54 | 47.08 | 1.10% | 204,816 |
| Dec 24, 2025 | 47.76 | 48.32 | 47.63 | 48.01 | 46.57 | 0.29% | 214,181 |
| Dec 23, 2025 | 48.71 | 48.71 | 47.62 | 47.87 | 46.43 | -1.83% | 441,375 |
| Dec 22, 2025 | 48.68 | 49.35 | 48.35 | 48.76 | 47.29 | 0.81% | 442,562 |
| Dec 19, 2025 | 47.93 | 48.71 | 47.59 | 48.37 | 46.92 | 0.52% | 1,302,848 |
| Dec 18, 2025 | 48.64 | 48.85 | 47.71 | 48.12 | 46.67 | -2.02% | 404,354 |
| Dec 17, 2025 | 49.01 | 49.30 | 48.32 | 49.11 | 47.63 | 2.21% | 708,504 |
| Dec 16, 2025 | 48.51 | 48.58 | 47.86 | 48.05 | 46.61 | -1.60% | 556,136 |
| Dec 15, 2025 | 48.26 | 48.92 | 48.02 | 48.83 | 47.36 | 0.58% | 445,276 |
| Dec 12, 2025 | 48.48 | 48.85 | 48.03 | 48.55 | 47.09 | -0.74% | 391,655 |
| Dec 11, 2025 | 49.29 | 49.90 | 48.32 | 48.91 | 47.44 | -0.83% | 648,441 |
| Dec 10, 2025 | 49.62 | 49.72 | 48.30 | 49.32 | 47.84 | -0.40% | 475,286 |
| Dec 9, 2025 | 50.66 | 50.66 | 49.45 | 49.52 | 48.03 | -4.05% | 387,630 |
| Dec 8, 2025 | 51.64 | 52.15 | 51.01 | 51.61 | 49.22 | 0.94% | 715,369 |
| Dec 5, 2025 | 51.57 | 52.31 | 51.03 | 51.13 | 48.77 | -0.97% | 519,530 |
| Dec 4, 2025 | 52.20 | 52.22 | 51.07 | 51.63 | 49.24 | -1.41% | 501,751 |
| Dec 3, 2025 | 52.21 | 53.22 | 52.07 | 52.37 | 49.95 | 1.61% | 501,924 |